KissMeData/045340/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,192000,285765390,4765,4765,4765,4765,1042
20231121,191900,285765390,4765,4765,4765,4765,0
20231121,191800,285765390,4765,4765,4765,4765,0
20231121,191700,285765390,4765,4765,4765,4765,0
20231121,191600,285765390,4765,4765,4765,4765,0
20231121,191500,285765390,4765,4765,4765,4765,0
20231121,191400,285765390,4765,4765,4765,4765,0
20231121,191300,285765390,4765,4765,4765,4765,0
20231121,191200,285765390,4765,4765,4765,4765,0
20231121,191100,285765390,4765,4765,4765,4765,0
20231121,191000,285765390,4765,4765,4765,4765,0
20231121,190900,285765390,4765,4765,4765,4765,0
20231121,190800,285765390,4765,4765,4765,4765,0
20231121,190700,285765390,4765,4765,4765,4765,0
20231121,190600,285765390,4765,4765,4765,4765,0
20231121,190500,285765390,4765,4765,4765,4765,0
20231121,190400,285765390,4765,4765,4765,4765,0
20231121,190300,285765390,4765,4765,4765,4765,0
20231121,190200,285765390,4765,4765,4765,4765,0
20231121,190100,285765390,4765,4765,4765,4765,0
20231121,190000,285765390,4765,4765,4765,4765,0
20231121,185900,285765390,4765,4765,4765,4765,0
20231121,185800,285765390,4765,4765,4765,4765,0
20231121,185700,285765390,4765,4765,4765,4765,0
20231121,185600,285765390,4765,4765,4765,4765,0
20231121,185500,285765390,4765,4765,4765,4765,0
20231121,185400,285765390,4765,4765,4765,4765,0
20231121,185300,285765390,4765,4765,4765,4765,0
20231121,185200,285765390,4765,4765,4765,4765,0
20231121,185100,285765390,4765,4765,4765,4765,0
20231121,185000,285765390,4765,4765,4765,4765,1042
20231121,184900,285765390,4765,4765,4765,4765,0
20231121,184800,285765390,4765,4765,4765,4765,0
20231121,184700,285765390,4765,4765,4765,4765,0
20231121,184600,285765390,4765,4765,4765,4765,0
20231121,184500,285765390,4765,4765,4765,4765,0
20231121,184400,285765390,4765,4765,4765,4765,0
20231121,184300,285765390,4765,4765,4765,4765,0
20231121,184200,285765390,4765,4765,4765,4765,0
20231121,184100,285765390,4765,4765,4765,4765,0
20231121,184000,285765390,4765,4765,4765,4765,0
20231121,183900,285765390,4765,4765,4765,4765,0
20231121,183800,285765390,4765,4765,4765,4765,0
20231121,183700,285765390,4765,4765,4765,4765,0
20231121,183600,285765390,4765,4765,4765,4765,0
20231121,183500,285765390,4765,4765,4765,4765,0
20231121,183400,285765390,4765,4765,4765,4765,0
20231121,183300,285765390,4765,4765,4765,4765,0
20231121,183200,285765390,4765,4765,4765,4765,0
20231121,183100,285765390,4765,4765,4765,4765,0
20231121,183000,285765390,4765,4765,4765,4765,0
20231121,182900,285765390,4765,4765,4765,4765,0
20231121,182800,285765390,4765,4765,4765,4765,0
20231121,182700,285765390,4765,4765,4765,4765,0
20231121,182600,285765390,4765,4765,4765,4765,0
20231121,182500,285765390,4765,4765,4765,4765,0
20231121,182400,285765390,4765,4765,4765,4765,0
20231121,182300,285765390,4765,4765,4765,4765,0
20231121,182200,285765390,4765,4765,4765,4765,0
20231121,182100,285765390,4765,4765,4765,4765,0
20231121,182000,285765390,4765,4765,4765,4765,1042
20231121,181900,285765390,4765,4765,4765,4765,0
20231121,181800,285765390,4765,4765,4765,4765,0
20231121,181700,285765390,4765,4765,4765,4765,0
20231121,181600,285765390,4765,4765,4765,4765,0
20231121,181500,285765390,4765,4765,4765,4765,0
20231121,181400,285765390,4765,4765,4765,4765,0
20231121,181300,285765390,4765,4765,4765,4765,0
20231121,181200,285765390,4765,4765,4765,4765,0
20231121,181100,285765390,4765,4765,4765,4765,0
20231121,181000,285765390,4765,4765,4765,4765,0
20231121,180900,285765390,4765,4765,4765,4765,0
20231121,180800,285765390,4765,4765,4765,4765,0
20231121,180700,285765390,4765,4765,4765,4765,0
20231121,180600,285765390,4765,4765,4765,4765,0
20231121,180500,285765390,4765,4765,4765,4765,0
20231121,180400,285765390,4765,4765,4765,4765,0
20231121,180300,285765390,4765,4765,4765,4765,0
20231121,180200,285765390,4765,4765,4765,4765,0
20231121,180100,285765390,4765,4765,4765,4765,0
20231121,180000,285765390,4765,4765,4765,4765,0
20231121,175900,285765390,4765,4765,4765,4765,0
20231121,175800,285765390,4765,4765,4765,4765,0
20231121,175700,285765390,4765,4765,4765,4765,0
20231121,175600,285765390,4765,4765,4765,4765,0
20231121,175500,285765390,4765,4765,4765,4765,0
20231121,175400,285765390,4765,4765,4765,4765,0
20231121,175300,285765390,4765,4765,4765,4765,0
20231121,175200,285765390,4765,4765,4765,4765,0
20231121,175100,285765390,4765,4765,4765,4765,0
20231121,175000,285765390,4765,4765,4765,4765,1042
20231121,174900,285765390,4765,4765,4765,4765,0
20231121,174800,285765390,4765,4765,4765,4765,0
20231121,174700,285765390,4765,4765,4765,4765,0
20231121,174600,285765390,4765,4765,4765,4765,0
20231121,174500,285765390,4765,4765,4765,4765,0
20231121,174400,285765390,4765,4765,4765,4765,0
20231121,174300,285765390,4765,4765,4765,4765,0
20231121,174200,285765390,4765,4765,4765,4765,0
20231121,174100,285765390,4765,4765,4765,4765,0
20231121,174000,285765390,4765,4765,4765,4765,0
20231121,173900,285765390,4765,4765,4765,4765,0
20231121,173800,285765390,4765,4765,4765,4765,0
20231121,173700,285765390,4765,4765,4765,4765,0
20231121,173600,285765390,4765,4765,4765,4765,0
20231121,173500,285765390,4765,4765,4765,4765,0
20231121,173400,285765390,4765,4765,4765,4765,0
20231121,173300,285765390,4765,4765,4765,4765,0
20231121,173200,285765390,4765,4765,4765,4765,0
20231121,173100,285765390,4765,4765,4765,4765,0
20231121,173000,285765390,4765,4765,4765,4765,0
20231121,172900,285765390,4765,4765,4765,4765,0
20231121,172800,285765390,4765,4765,4765,4765,0
20231121,172700,285765390,4765,4765,4765,4765,0
20231121,172600,285765390,4765,4765,4765,4765,0
20231121,172500,285765390,4765,4765,4765,4765,0
20231121,172400,285765390,4765,4765,4765,4765,0
20231121,172300,285765390,4765,4765,4765,4765,0
20231121,172200,285765390,4765,4765,4765,4765,0
20231121,172100,285765390,4765,4765,4765,4765,0
20231121,172000,285765390,4765,4765,4765,4765,1042
20231121,171900,285765390,4765,4765,4765,4765,0
20231121,171800,285765390,4765,4765,4765,4765,0
20231121,171700,285765390,4765,4765,4765,4765,0
20231121,171600,285765390,4765,4765,4765,4765,0
20231121,171500,285765390,4765,4765,4765,4765,0
20231121,171400,285765390,4765,4765,4765,4765,0
20231121,171300,285765390,4765,4765,4765,4765,0
20231121,171200,285765390,4765,4765,4765,4765,0
20231121,171100,285765390,4765,4765,4765,4765,0
20231121,171000,285765390,4765,4765,4765,4765,0
20231121,170900,285765390,4765,4765,4765,4765,0
20231121,170800,285765390,4765,4765,4765,4765,0
20231121,170700,285765390,4765,4765,4765,4765,0
20231121,170600,285765390,4765,4765,4765,4765,0
20231121,170500,285765390,4765,4765,4765,4765,0
20231121,170400,285765390,4765,4765,4765,4765,0
20231121,170300,285765390,4765,4765,4765,4765,0
20231121,170200,285765390,4765,4765,4765,4765,0
20231121,170100,285765390,4765,4765,4765,4765,0
20231121,170000,285765390,4765,4765,4765,4765,0
20231121,165900,285765390,4765,4765,4765,4765,0
20231121,165800,285765390,4765,4765,4765,4765,0
20231121,165700,285765390,4765,4765,4765,4765,0
20231121,165600,285765390,4765,4765,4765,4765,0
20231121,165500,285765390,4765,4765,4765,4765,0
20231121,165400,285765390,4765,4765,4765,4765,0
20231121,165300,285765390,4765,4765,4765,4765,0
20231121,165200,285765390,4765,4765,4765,4765,0
20231121,165100,285765390,4765,4765,4765,4765,0
20231121,165000,285765390,4765,4765,4765,4765,1042
20231121,164900,285765390,4765,4765,4765,4765,0
20231121,164800,285765390,4765,4765,4765,4765,0
20231121,164700,285765390,4765,4765,4765,4765,0
20231121,164600,285765390,4765,4765,4765,4765,0
20231121,164500,285765390,4765,4765,4765,4765,0
20231121,164400,285765390,4765,4765,4765,4765,0
20231121,164300,285765390,4765,4765,4765,4765,0
20231121,164200,285765390,4765,4765,4765,4765,0
20231121,164100,285765390,4765,4765,4765,4765,0
20231121,164000,285765390,4765,4765,4765,4765,0
20231121,163900,285765390,4765,4765,4765,4765,0
20231121,163800,285765390,4765,4765,4765,4765,0
20231121,163700,285765390,4765,4765,4765,4765,0
20231121,163600,285765390,4765,4765,4765,4765,0
20231121,163500,285765390,4765,4765,4765,4765,0
20231121,163400,285765390,4765,4765,4765,4765,0
20231121,163300,285765390,4765,4765,4765,4765,0
20231121,163200,285765390,4765,4765,4765,4765,0
20231121,163100,285765390,4765,4765,4765,4765,0
20231121,163000,285765390,4765,4765,4765,4765,0
20231121,162900,285765390,4765,4765,4765,4765,0
20231121,162800,285765390,4765,4765,4765,4765,0
20231121,162700,285765390,4765,4765,4765,4765,0
20231121,162600,285765390,4765,4765,4765,4765,0
20231121,162500,285765390,4765,4765,4765,4765,0
20231121,162400,285765390,4765,4765,4765,4765,0
20231121,162300,285765390,4765,4765,4765,4765,0
20231121,162200,285765390,4765,4765,4765,4765,0
20231121,162100,285765390,4765,4765,4765,4765,0
20231121,162000,285765390,4765,4765,4765,4765,1042
20231121,161900,285765390,4765,4765,4765,4765,0
20231121,161800,285765390,4765,4765,4765,4765,0
20231121,161700,285765390,4765,4765,4765,4765,0
20231121,161600,285765390,4765,4765,4765,4765,0
20231121,161500,285765390,4765,4765,4765,4765,0
20231121,161400,285765390,4765,4765,4765,4765,0
20231121,161300,285765390,4765,4765,4765,4765,0
20231121,161200,285765390,4765,4765,4765,4765,0
20231121,161100,285765390,4765,4765,4765,4765,0
20231121,161000,285765390,4765,4765,4765,4765,0
20231121,160900,285765390,4765,4765,4765,4765,0
20231121,160800,285765390,4765,4765,4765,4765,0
20231121,160700,285765390,4765,4765,4765,4765,0
20231121,160600,285765390,4765,4765,4765,4765,0
20231121,160500,285765390,4765,4765,4765,4765,0
20231121,160400,285765390,4765,4765,4765,4765,0
20231121,160300,285765390,4765,4765,4765,4765,0
20231121,160200,285765390,4765,4765,4765,4765,0
20231121,160100,285765390,4765,4765,4765,4765,0
20231121,160000,285765390,4765,4765,4765,4765,0
20231121,155900,285765390,4765,4765,4765,4765,0
20231121,155800,285765390,4765,4765,4765,4765,0
20231121,155700,285765390,4765,4765,4765,4765,0
20231121,155600,285765390,4765,4765,4765,4765,0
20231121,155500,285765390,4765,4765,4765,4765,0
20231121,155400,285765390,4765,4765,4765,4765,0
20231121,155300,285765390,4765,4765,4765,4765,0
20231121,155200,285765390,4765,4765,4765,4765,0
20231121,155100,285765390,4765,4765,4765,4765,0
20231121,155000,285765390,4765,4765,4765,4765,1042
20231121,154900,285765390,4765,4765,4765,4765,0
20231121,154800,285765390,4765,4765,4765,4765,0
20231121,154700,285765390,4765,4765,4765,4765,0
20231121,154600,285765390,4765,4765,4765,4765,0
20231121,154500,285765390,4765,4765,4765,4765,0
20231121,154400,285765390,4765,4765,4765,4765,0
20231121,154300,285765390,4765,4765,4765,4765,0
20231121,154200,285765390,4765,4765,4765,4765,0
20231121,154100,285765390,4765,4765,4765,4765,0
20231121,154000,285765390,4765,4765,4765,4765,0
20231121,153900,285765390,4765,4765,4765,4765,0
20231121,153800,285765390,4765,4765,4765,4765,0
20231121,153700,285765390,4765,4765,4765,4765,0
20231121,153600,285765390,4765,4765,4765,4765,0
20231121,153500,285765390,4765,4765,4765,4765,0
20231121,153400,285765390,4765,4765,4765,4765,0
20231121,153300,285765390,4765,4765,4765,4765,0
20231121,153200,285765390,4765,4765,4765,4765,0
20231121,153100,285765390,4765,4765,4765,4765,0
20231121,153000,285765390,4765,4765,4765,4765,1042
20231121,152900,280800260,4745,4745,4745,4745,0
20231121,152800,280800260,4745,4745,4745,4745,0
20231121,152700,280800260,4745,4745,4745,4745,0
20231121,152600,280800260,4745,4745,4745,4745,0
20231121,152500,280800260,4745,4745,4745,4745,0
20231121,152400,280800260,4745,4745,4745,4745,0
20231121,152300,280800260,4745,4745,4745,4745,0
20231121,152200,280800260,4745,4745,4745,4745,0
20231121,152100,280800260,4745,4745,4745,4745,0
20231121,152000,280800260,4745,4745,4745,4745,0
20231121,151900,280800260,4745,4745,4745,4745,9
20231121,151800,280757555,4745,4730,4745,4730,47
20231121,151700,280534630,4725,4725,4725,4725,0
20231121,151600,280534630,4725,4725,4725,4725,44
20231121,151500,280326730,4750,4750,4750,4750,0
20231121,151400,280326730,4750,4750,4750,4750,0
20231121,151300,280326730,4750,4750,4750,4750,0
20231121,151200,280326730,4750,4760,4760,4740,4
20231121,151100,280307730,4740,4740,4740,4740,0
20231121,151000,280307730,4740,4745,4745,4740,127
20231121,150900,279705135,4770,4770,4770,4770,0
20231121,150800,279705135,4770,4770,4770,4770,0
20231121,150700,279705135,4770,4770,4770,4770,2
20231121,150600,279695595,4770,4755,4770,4750,24
20231121,150500,279581495,4795,4745,4795,4745,1154
20231121,150400,274071550,4745,4745,4745,4745,1
20231121,150300,274066805,4745,4745,4745,4745,0
20231121,150200,274066805,4745,4745,4745,4745,0
20231121,150100,274066805,4745,4745,4745,4745,1
20231121,150000,274062060,4740,4740,4740,4740,72
20231121,145900,273720780,4745,4745,4745,4745,0
20231121,145800,273720780,4745,4745,4745,4745,0
20231121,145700,273720780,4745,4745,4745,4745,0
20231121,145600,273720780,4745,4745,4745,4745,0
20231121,145500,273720780,4745,4745,4745,4745,3
20231121,145400,273706545,4740,4740,4740,4740,3
20231121,145300,273692325,4740,4740,4740,4740,0
20231121,145200,273692325,4740,4740,4740,4740,129
20231121,145100,273080865,4740,4740,4740,4715,92
20231121,145000,272645035,4740,4740,4740,4740,0
20231121,144900,272645035,4740,4740,4740,4740,0
20231121,144800,272645035,4740,4740,4740,4740,0
20231121,144700,272645035,4740,4740,4740,4740,0
20231121,144600,272645035,4740,4740,4740,4740,1
20231121,144500,272640295,4740,4740,4740,4740,0
20231121,144400,272640295,4740,4740,4740,4740,0
20231121,144300,272640295,4740,4740,4740,4740,0
20231121,144200,272640295,4740,4740,4740,4740,0
20231121,144100,272640295,4740,4740,4740,4740,210
20231121,144000,271644895,4740,4740,4740,4740,0
20231121,143900,271644895,4740,4740,4740,4740,0
20231121,143800,271644895,4740,4740,4740,4740,0
20231121,143700,271644895,4740,4740,4740,4740,0
20231121,143600,271644895,4740,4740,4740,4740,0
20231121,143500,271644895,4740,4740,4740,4740,0
20231121,143400,271644895,4740,4740,4740,4740,0
20231121,143300,271644895,4740,4745,4745,4740,2
20231121,143200,271635410,4710,4720,4720,4710,200
20231121,143100,270692760,4720,4720,4720,4720,0
20231121,143000,270692760,4720,4720,4720,4720,300
20231121,142900,269276760,4720,4720,4720,4720,5
20231121,142800,269253160,4745,4745,4745,4745,1
20231121,142700,269248415,4720,4720,4720,4720,0
20231121,142600,269248415,4720,4720,4720,4720,110
20231121,142500,268729215,4730,4730,4730,4730,0
20231121,142400,268729215,4730,4740,4740,4730,46
20231121,142300,268511335,4740,4740,4740,4740,0
20231121,142200,268511335,4740,4740,4740,4740,0
20231121,142100,268511335,4740,4740,4740,4740,0
20231121,142000,268511335,4740,4740,4740,4740,223
20231121,141900,267454315,4755,4755,4755,4755,0
20231121,141800,267454315,4755,4750,4755,4750,277
20231121,141700,266138560,4770,4770,4770,4770,39
20231121,141600,265952530,4770,4770,4770,4770,0
20231121,141500,265952530,4770,4770,4770,4770,0
20231121,141400,265952530,4770,4770,4770,4770,0
20231121,141300,265952530,4770,4770,4770,4770,0
20231121,141200,265952530,4770,4770,4770,4770,0
20231121,141100,265952530,4770,4770,4770,4770,0
20231121,141000,265952530,4770,4770,4770,4770,101
20231121,140900,265470760,4770,4770,4770,4770,0
20231121,140800,265470760,4770,4750,4770,4750,3
20231121,140700,265456490,4765,4765,4765,4765,500
20231121,140600,263073990,4765,4765,4765,4765,0
20231121,140500,263073990,4765,4765,4765,4765,0
20231121,140400,263073990,4765,4765,4765,4765,0
20231121,140300,263073990,4765,4765,4765,4765,0
20231121,140200,263073990,4765,4765,4765,4765,0
20231121,140100,263073990,4765,4765,4765,4765,0
20231121,140000,263073990,4765,4765,4765,4765,0
20231121,135900,263073990,4765,4765,4765,4765,0
20231121,135800,263073990,4765,4765,4765,4765,0
20231121,135700,263073990,4765,4765,4765,4765,0
20231121,135600,263073990,4765,4755,4765,4755,200
20231121,135500,262121235,4760,4760,4760,4760,0
20231121,135400,262121235,4760,4755,4760,4755,86
20231121,135300,261712170,4760,4760,4760,4760,0
20231121,135200,261712170,4760,4760,4760,4760,0
20231121,135100,261712170,4760,4760,4760,4760,0
20231121,135000,261712170,4760,4760,4760,4760,0
20231121,134900,261712170,4760,4760,4760,4760,0
20231121,134800,261712170,4760,4760,4760,4760,0
20231121,134700,261712170,4760,4760,4760,4760,0
20231121,134600,261712170,4760,4760,4760,4760,0
20231121,134500,261712170,4760,4740,4760,4740,27
20231121,134400,261584105,4740,4740,4740,4740,149
20231121,134300,260877845,4755,4755,4755,4755,0
20231121,134200,260877845,4755,4755,4755,4755,0
20231121,134100,260877845,4755,4755,4755,4755,1
20231121,134000,260873090,4750,4750,4750,4750,0
20231121,133900,260873090,4750,4750,4750,4750,70
20231121,133800,260540590,4750,4750,4750,4750,0
20231121,133700,260540590,4750,4750,4750,4750,0
20231121,133600,260540590,4750,4750,4750,4750,200
20231121,133500,259590590,4750,4750,4750,4750,0
20231121,133400,259590590,4750,4750,4750,4750,5
20231121,133300,259566840,4750,4750,4750,4750,0
20231121,133200,259566840,4750,4730,4750,4730,2
20231121,133100,259557360,4755,4740,4755,4740,186
20231121,133000,258673020,4720,4720,4720,4720,0
20231121,132900,258673020,4720,4720,4720,4720,0
20231121,132800,258673020,4720,4735,4735,4710,103
20231121,132700,258185860,4750,4750,4750,4750,0
20231121,132600,258185860,4750,4750,4750,4750,0
20231121,132500,258185860,4750,4750,4750,4750,0
20231121,132400,258185860,4750,4750,4750,4750,10
20231121,132300,258138360,4760,4760,4760,4760,0
20231121,132200,258138360,4760,4760,4760,4760,0
20231121,132100,258138360,4760,4760,4760,4760,0
20231121,132000,258138360,4760,4760,4760,4760,0
20231121,131900,258138360,4760,4760,4760,4760,0
20231121,131800,258138360,4760,4760,4760,4760,0
20231121,131700,258138360,4760,4760,4760,4760,0
20231121,131600,258138360,4760,4760,4760,4760,0
20231121,131500,258138360,4760,4760,4760,4760,211
20231121,131400,257134000,4770,4770,4770,4770,0
20231121,131300,257134000,4770,4770,4770,4770,0
20231121,131200,257134000,4770,4770,4770,4770,37
20231121,131100,256957510,4760,4760,4760,4760,0
20231121,131000,256957510,4760,4760,4760,4760,2
20231121,130900,256947990,4775,4775,4775,4775,0
20231121,130800,256947990,4775,4775,4775,4775,86
20231121,130700,256537340,4775,4775,4775,4775,56
20231121,130600,256269940,4765,4765,4765,4765,0
20231121,130500,256269940,4765,4765,4765,4765,10
20231121,130400,256222290,4775,4775,4775,4775,0
20231121,130300,256222290,4775,4775,4775,4775,0
20231121,130200,256222290,4775,4770,4775,4770,1369
20231121,130100,249687275,4775,4775,4775,4775,403
20231121,130000,247762950,4780,4780,4780,4780,0
20231121,125900,247762950,4780,4780,4780,4780,15
20231121,125800,247691250,4775,4775,4775,4775,2029
20231121,125700,238002775,4775,4765,4775,4765,1079
20231121,125600,232855125,4765,4765,4765,4765,1
20231121,125500,232850360,4765,4765,4765,4765,0
20231121,125400,232850360,4765,4765,4765,4765,0
20231121,125300,232850360,4765,4765,4765,4765,0
20231121,125200,232850360,4765,4765,4765,4765,0
20231121,125100,232850360,4765,4765,4765,4765,12
20231121,125000,232793180,4760,4760,4760,4760,0
20231121,124900,232793180,4760,4760,4760,4760,100
20231121,124800,232317180,4760,4760,4760,4760,0
20231121,124700,232317180,4760,4760,4760,4760,97
20231121,124600,231855460,4770,4770,4770,4770,0
20231121,124500,231855460,4770,4770,4770,4770,86
20231121,124400,231445240,4760,4760,4760,4760,0
20231121,124300,231445240,4760,4770,4770,4760,192
20231121,124200,230529870,4775,4775,4775,4775,0
20231121,124100,230529870,4775,4770,4775,4770,466
20231121,124000,228306160,4735,4735,4735,4735,0
20231121,123900,228306160,4735,4735,4735,4735,0
20231121,123800,228306160,4735,4770,4775,4735,412
20231121,123700,226341175,4775,4775,4775,4775,2
20231121,123600,226331625,4770,4750,4770,4750,248
20231121,123500,225148865,4770,4760,4770,4750,1021
20231121,123400,220282540,4745,4745,4745,4745,69
20231121,123300,219955135,4745,4745,4745,4745,50
20231121,123200,219717885,4755,4755,4755,4755,54
20231121,123100,219461115,4765,4765,4765,4765,0
20231121,123000,219461115,4765,4765,4765,4765,0
20231121,122900,219461115,4765,4765,4765,4765,220
20231121,122800,218412815,4760,4750,4760,4750,2118
20231121,122700,208339535,4750,4740,4755,4740,708
20231121,122600,204979185,4730,4730,4730,4730,0
20231121,122500,204979185,4730,4730,4730,4730,0
20231121,122400,204979185,4730,4730,4730,4730,1
20231121,122300,204974455,4745,4745,4745,4745,0
20231121,122200,204974455,4745,4740,4745,4740,86
20231121,122100,204566475,4710,4710,4710,4710,0
20231121,122000,204566475,4710,4710,4710,4710,0
20231121,121900,204566475,4710,4710,4710,4710,0
20231121,121800,204566475,4710,4710,4710,4710,0
20231121,121700,204566475,4710,4710,4710,4710,0
20231121,121600,204566475,4710,4710,4710,4710,0
20231121,121500,204566475,4710,4710,4710,4710,0
20231121,121400,204566475,4710,4710,4710,4710,0
20231121,121300,204566475,4710,4720,4720,4710,128
20231121,121200,203962835,4745,4745,4745,4745,0
20231121,121100,203962835,4745,4725,4745,4715,2300
20231121,121000,193110555,4715,4715,4715,4715,0
20231121,120900,193110555,4715,4715,4715,4715,0
20231121,120800,193110555,4715,4725,4725,4715,698
20231121,120700,189815755,4735,4735,4735,4735,0
20231121,120600,189815755,4735,4735,4735,4735,0
20231121,120500,189815755,4735,4735,4735,4735,0
20231121,120400,189815755,4735,4735,4735,4735,210
20231121,120300,188821405,4735,4735,4735,4735,0
20231121,120200,188821405,4735,4735,4735,4735,0
20231121,120100,188821405,4735,4735,4735,4735,7
20231121,120000,188788260,4740,4750,4750,4740,20
20231121,115900,188693360,4750,4745,4750,4745,86
20231121,115800,188284910,4740,4740,4740,4740,0
20231121,115700,188284910,4740,4740,4740,4740,211
20231121,115600,187284770,4750,4750,4750,4750,0
20231121,115500,187284770,4750,4750,4750,4750,0
20231121,115400,187284770,4750,4745,4750,4745,125
20231121,115300,186691540,4745,4745,4745,4745,0
20231121,115200,186691540,4745,4745,4745,4745,21
20231121,115100,186591895,4745,4745,4745,4745,0
20231121,115000,186591895,4745,4745,4745,4745,0
20231121,114900,186591895,4745,4745,4745,4745,0
20231121,114800,186591895,4745,4745,4745,4745,0
20231121,114700,186591895,4745,4745,4745,4745,0
20231121,114600,186591895,4745,4745,4745,4745,0
20231121,114500,186591895,4745,4745,4745,4745,0
20231121,114400,186591895,4745,4745,4745,4745,0
20231121,114300,186591895,4745,4745,4745,4745,0
20231121,114200,186591895,4745,4745,4745,4745,0
20231121,114100,186591895,4745,4745,4745,4745,0
20231121,114000,186591895,4745,4745,4745,4745,0
20231121,113900,186591895,4745,4735,4745,4735,2
20231121,113800,186582415,4735,4735,4735,4735,0
20231121,113700,186582415,4735,4735,4735,4735,4
20231121,113600,186563475,4750,4740,4750,4740,87
20231121,113500,186150680,4740,4740,4740,4740,0
20231121,113400,186150680,4740,4740,4740,4740,333
20231121,113300,184572260,4750,4750,4750,4750,0
20231121,113200,184572260,4750,4750,4750,4750,10
20231121,113100,184524760,4755,4755,4755,4755,0
20231121,113000,184524760,4755,4755,4755,4755,0
20231121,112900,184524760,4755,4755,4755,4755,0
20231121,112800,184524760,4755,4755,4755,4755,0
20231121,112700,184524760,4755,4755,4755,4755,0
20231121,112600,184524760,4755,4755,4755,4755,0
20231121,112500,184524760,4755,4755,4755,4755,0
20231121,112400,184524760,4755,4755,4755,4755,0
20231121,112300,184524760,4755,4755,4755,4755,0
20231121,112200,184524760,4755,4755,4755,4755,0
20231121,112100,184524760,4755,4755,4755,4755,0
20231121,112000,184524760,4755,4755,4755,4755,0
20231121,111900,184524760,4755,4755,4755,4755,1
20231121,111800,184520005,4750,4750,4750,4750,2
20231121,111700,184510505,4750,4750,4750,4750,3
20231121,111600,184496255,4750,4755,4755,4750,435
20231121,111500,182430000,4760,4760,4760,4760,106
20231121,111400,181925440,4755,4760,4760,4755,190
20231121,111300,181021045,4760,4760,4760,4750,131
20231121,111200,180397760,4750,4750,4750,4750,0
20231121,111100,180397760,4750,4750,4750,4750,15
20231121,111000,180326510,4760,4760,4760,4760,0
20231121,110900,180326510,4760,4760,4760,4760,5
20231121,110800,180302710,4760,4760,4760,4760,0
20231121,110700,180302710,4760,4750,4760,4750,11
20231121,110600,180250400,4735,4735,4750,4735,14
20231121,110500,180184095,4750,4735,4750,4735,2
20231121,110400,180174610,4735,4750,4750,4735,134
20231121,110300,179538720,4750,4750,4750,4750,0
20231121,110200,179538720,4750,4740,4750,4735,280
20231121,110100,178212385,4770,4730,4770,4730,2071
20231121,110000,168371990,4710,4710,4710,4710,0
20231121,105900,168371990,4710,4710,4710,4710,325
20231121,105800,166841240,4710,4710,4710,4710,50
20231121,105700,166605740,4730,4710,4730,4710,113
20231121,105600,166073490,4730,4730,4730,4730,0
20231121,105500,166073490,4730,4730,4730,4730,0
20231121,105400,166073490,4730,4730,4730,4730,0
20231121,105300,166073490,4730,4730,4730,4730,0
20231121,105200,166073490,4730,4710,4730,4710,192
20231121,105100,165169150,4740,4735,4740,4735,30
20231121,105000,165026965,4745,4740,4745,4740,86
20231121,104900,164618900,4745,4740,4745,4740,50
20231121,104800,164381815,4740,4740,4740,4740,0
20231121,104700,164381815,4740,4740,4740,4740,0
20231121,104600,164381815,4740,4740,4740,4740,0
20231121,104500,164381815,4740,4740,4740,4740,0
20231121,104400,164381815,4740,4740,4740,4740,0
20231121,104300,164381815,4740,4740,4740,4740,0
20231121,104200,164381815,4740,4740,4740,4740,0
20231121,104100,164381815,4740,4710,4740,4710,2
20231121,104000,164372365,4715,4715,4715,4715,0
20231121,103900,164372365,4715,4710,4715,4710,65
20231121,103800,164065915,4745,4740,4745,4740,210
20231121,103700,163069475,4745,4745,4745,4745,0
20231121,103600,163069475,4745,4745,4745,4745,58
20231121,103500,162794265,4745,4745,4745,4745,0
20231121,103400,162794265,4745,4745,4745,4745,1
20231121,103300,162789520,4740,4725,4740,4725,65
20231121,103200,162481465,4740,4710,4740,4710,52
20231121,103100,162235370,4710,4720,4720,4710,234
20231121,103000,161131525,4735,4720,4735,4720,417
20231121,102900,159163260,4735,4730,4735,4730,24
20231121,102800,159049640,4715,4715,4715,4715,5
20231121,102700,159026065,4745,4745,4745,4745,86
20231121,102600,158617995,4745,4745,4745,4745,0
20231121,102500,158617995,4745,4745,4745,4745,3
20231121,102400,158603760,4735,4735,4735,4735,0
20231121,102300,158603760,4735,4735,4735,4735,300
20231121,102200,157183260,4735,4735,4735,4735,12
20231121,102100,157126440,4710,4710,4710,4710,1
20231121,102000,157121730,4705,4705,4705,4705,0
20231121,101900,157121730,4705,4745,4755,4705,3070
20231121,101800,142574685,4755,4760,4760,4745,360
20231121,101700,140865690,4750,4745,4750,4735,3109
20231121,101600,126114140,4745,4730,4745,4730,37
20231121,101500,125938605,4740,4730,4750,4715,1233
20231121,101400,120095730,4715,4685,4715,4685,488
20231121,101300,117801700,4685,4685,4685,4685,10
20231121,101200,117754850,4665,4665,4665,4665,221
20231121,101100,116723885,4650,4650,4650,4650,0
20231121,101000,116723885,4650,4650,4650,4650,0
20231121,100900,116723885,4650,4650,4650,4650,5
20231121,100800,116700635,4650,4675,4675,4650,101
20231121,100700,116230960,4690,4675,4690,4675,8
20231121,100600,116193530,4675,4675,4690,4675,313
20231121,100500,114730240,4675,4680,4690,4675,166
20231121,100400,113953415,4675,4660,4675,4660,245
20231121,100300,112809000,4665,4655,4665,4655,7
20231121,100200,112776405,4670,4650,4670,4650,510
20231121,100100,110400360,4655,4655,4655,4655,37
20231121,100000,110228125,4660,4645,4660,4635,99
20231121,095900,109767850,4645,4620,4645,4620,15
20231121,095800,109698525,4650,4650,4650,4650,0
20231121,095700,109698525,4650,4650,4650,4650,0
20231121,095600,109698525,4650,4650,4650,4620,338
20231121,095500,108136905,4655,4655,4655,4655,0
20231121,095400,108136905,4655,4655,4655,4655,1
20231121,095300,108132250,4610,4620,4620,4610,200
20231121,095200,107208570,4645,4625,4645,4620,804
20231121,095100,103480305,4620,4575,4620,4575,745
20231121,095000,100048815,4595,4555,4610,4555,958
20231121,094900,95647135,4555,4560,4610,4555,8273
20231121,094800,57916965,4400,4400,4400,4400,0
20231121,094700,57916965,4400,4400,4400,4400,0
20231121,094600,57916965,4400,4675,4675,4400,6500
20231121,094500,28518185,4670,4670,4670,4670,74
20231121,094400,28172605,4670,4670,4670,4670,300
20231121,094300,26771605,4670,4670,4670,4670,0
20231121,094200,26771605,4670,4670,4670,4670,0
20231121,094100,26771605,4670,4670,4670,4670,150
20231121,094000,26071105,4665,4665,4665,4665,0
20231121,093900,26071105,4665,4665,4665,4665,0
20231121,093800,26071105,4665,4665,4665,4665,0
20231121,093700,26071105,4665,4705,4710,4665,114
20231121,093600,25539165,4710,4705,4710,4705,23
20231121,093500,25430945,4705,4700,4705,4700,12
20231121,093400,25374505,4700,4700,4700,4700,1
20231121,093300,25369805,4675,4675,4675,4675,0
20231121,093200,25369805,4675,4675,4675,4675,128
20231121,093100,24771405,4675,4675,4675,4675,24
20231121,093000,24659205,4665,4665,4665,4665,272
20231121,092900,23390325,4650,4650,4650,4650,1
20231121,092800,23385675,4645,4640,4645,4640,74
20231121,092700,23042190,4640,4640,4640,4640,0
20231121,092600,23042190,4640,4640,4640,4640,0
20231121,092500,23042190,4640,4630,4640,4630,3
20231121,092400,23028290,4630,4630,4630,4630,74
20231121,092300,22685670,4625,4645,4645,4625,1308
20231121,092200,16633600,4675,4675,4675,4675,0
20231121,092100,16633600,4675,4675,4675,4675,22
20231121,092000,16530750,4680,4680,4680,4680,0
20231121,091900,16530750,4680,4680,4680,4680,2
20231121,091800,16521390,4635,4640,4640,4635,98
20231121,091700,16067075,4690,4650,4690,4650,55
20231121,091600,15810745,4655,4625,4655,4625,1105
20231121,091500,10691255,4625,4625,4625,4625,1
20231121,091400,10686630,4625,4625,4625,4625,0
20231121,091300,10686630,4625,4625,4625,4620,91
20231121,091200,10265835,4625,4625,4625,4625,0
20231121,091100,10265835,4625,4625,4625,4625,303
20231121,091000,8864460,4630,4635,4640,4630,1208
20231121,090900,3269470,4640,4640,4640,4640,46
20231121,090800,3056030,4705,4705,4705,4705,0
20231121,090700,3056030,4705,4705,4705,4705,0
20231121,090600,3056030,4705,4705,4705,4705,0
20231121,090500,3056030,4705,4705,4705,4705,0
20231121,090400,3056030,4705,4635,4705,4635,3
20231121,090300,3042055,4650,4660,4660,4650,463
20231121,090200,884630,4660,4680,4750,4660,109
20231121,090100,375055,4655,4630,4655,4630,2
20231121,090000,365770,4630,4630,4630,4630,79